5 DAY PERFORMANCE
+6.17%
1 MONTH PERFORMANCE
+8.15%
3 MONTH PERFORMANCE
+11.15%
6 MONTH PERFORMANCE
+6.25%
YEAR-TO-DATE PERFORMANCE
+9.14%
1 YEAR PERFORMANCE
-7.18%
ProShares UltraShort Consumer Discretionary Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.18 | $13.65 (-3.74%) | $14.18 | $13.65 | 4.37 K | |
| 08/06/2026 | $14.11 | $14.20 (0.64%) | $14.27 | $14.10 | 4.40 K | $1.96 M |
| 08/05/2026 | $13.92 | $14.04 (0.86%) | $14.15 | $13.91 | 29.91 K | $1.94 M |
| 08/04/2026 | $14.27 | $14.15 (-0.84%) | $14.35 | $14.13 | 1.63 K | $1.96 M |
| 08/03/2026 | $14.17 | $14.16 (-0.07%) | $14.25 | $13.91 | 29.33 K | $1.96 M |
| 07/31/2026 | $14.79 | $14.74 (-0.34%) | $14.97 | $14.65 | 65.44 K | $2.04 M |
| 07/30/2026 | $15.81 | $15.72 (-0.57%) | $15.92 | $15.61 | 6.30 K | $2.17 M |
| 07/29/2026 | $15.70 | $15.95 (1.59%) | $15.99 | $15.09 | 55.01 K | $2.21 M |
| 07/28/2026 | $15.83 | $15.70 (-0.82%) | $16.01 | $15.69 | 9.66 K | $2.17 M |
| 07/27/2026 | $16.34 | $16.19 (-0.92%) | $16.34 | $15.85 | 15.92 K | $2.24 M |
| 07/24/2026 | $16.82 | $16.61 (-1.25%) | $16.83 | $16.53 | 13.63 K | $2.30 M |
| 07/23/2026 | $16.41 | $16.76 (2.13%) | $16.92 | $16.36 | 35.63 K | $2.32 M |
| 07/22/2026 | $15.21 | $15.35 (0.92%) | $15.38 | $15.15 | 8.22 K | $2.12 M |
| 07/21/2026 | $15.14 | $15.13 (-0.07%) | $15.14 | $15.07 | 2.13 K | $2.09 M |
| 07/20/2026 | $14.97 | $15.22 (1.67%) | $15.29 | $14.97 | 13.50 K | $2.11 M |
| 07/17/2026 | $14.70 | $14.97 (1.84%) | $15.00 | $14.64 | 9.68 K | $2.07 M |
| 07/16/2026 | $14.52 | $14.52 (0%) | $14.57 | $14.46 | 9.32 K | $2.01 M |
| 07/15/2026 | $14.58 | $14.60 (0.14%) | $14.63 | $14.41 | 11.10 K | $2.02 M |
| 07/14/2026 | $14.93 | $14.83 (-0.67%) | $14.96 | $14.59 | 6.73 K | $2.05 M |
| 07/13/2026 | $14.55 | $14.86 (2.13%) | $14.91 | $14.55 | 3.90 K | $2.06 M |
| 07/10/2026 | $14.45 | $14.49 (0.28%) | $14.52 | $14.34 | 6.20 K | $2.00 M |
| 07/09/2026 | $15.10 | $14.62 (-3.18%) | $15.10 | $14.59 | 11.71 K | $2.02 M |
| 07/08/2026 | $15.04 | $14.94 (-0.66%) | $15.04 | $14.93 | 2.44 K | $2.07 M |
| 07/07/2026 | $14.09 | $14.47 (2.7%) | $14.53 | $14.08 | 4.30 K | $2.00 M |
| 07/06/2026 | $14.65 | $14.36 (-1.98%) | $14.78 | $14.27 | 10.20 K | $1.99 M |
| 07/02/2026 | $14.12 | $14.51 (2.76%) | $14.62 | $14.12 | 9.51 K | $2.01 M |
| 07/01/2026 | $14.60 | $14.26 (-2.33%) | $14.60 | $14.05 | 4.70 K | $1.97 M |
| 06/30/2026 | $14.55 | $14.50 (-0.34%) | $14.62 | $14.44 | 5.60 K | $2.01 M |
| 06/29/2026 | $15.10 | $14.50 (-3.97%) | $15.10 | $14.45 | 16.60 K | $2.01 M |
| 06/26/2026 | $15.59 | $15.13 (-2.95%) | $15.68 | $14.93 | 15.11 K | $2.09 M |
| 06/25/2026 | $15.24 | $15.60 (2.36%) | $15.60 | $15.08 | 5.62 K | $2.16 M |
| 06/24/2026 | $15.00 | $15.06 (0.4%) | $15.06 | $14.57 | 49.60 K | $2.08 M |
| 06/23/2026 | $15.61 | $15.47 (-0.9%) | $15.61 | $15.35 | 14.40 K | $2.14 M |
| 06/22/2026 | $14.73 | $15.11 (2.58%) | $15.19 | $14.73 | 8.94 K | $2.09 M |
| 06/18/2026 | $15.05 | $14.68 (-2.46%) | $15.05 | $14.59 | 11.40 K | $2.03 M |
| 06/17/2026 | $14.56 | $15.11 (3.78%) | $15.20 | $14.54 | 14.64 K | $2.09 M |
| 06/16/2026 | $14.28 | $14.36 (0.56%) | $14.36 | $14.20 | 7.10 K | $1.99 M |
| 06/15/2026 | $14.30 | $14.36 (0.42%) | $14.36 | $14.12 | 32.80 K | $1.99 M |
| 06/12/2026 | $14.84 | $14.87 (0.2%) | $15.27 | $14.74 | 18.20 K | $2.06 M |
| 06/11/2026 | $15.63 | $14.90 (-4.67%) | $15.67 | $14.89 | 32.04 K | $2.06 M |
| 06/10/2026 | $15.06 | $15.69 (4.18%) | $15.71 | $15.06 | 22.33 K | $2.17 M |
| 06/09/2026 | $14.91 | $15.07 (1.07%) | $15.42 | $14.66 | 58.10 K | $2.08 M |
| 06/08/2026 | $15.18 | $15.18 (0%) | $15.21 | $15.04 | 7.91 K | $2.10 M |
| 06/05/2026 | $14.70 | $15.30 (4.08%) | $15.41 | $14.70 | 27.05 K | $2.12 M |
| 06/04/2026 | $14.61 | $14.71 (0.68%) | $14.76 | $14.49 | 13.04 K | $2.03 M |
| 06/03/2026 | $14.71 | $14.87 (1.09%) | $14.97 | $14.66 | 21.31 K | $2.06 M |
| 06/02/2026 | $14.70 | $14.62 (-0.54%) | $14.87 | $14.43 | 6.60 K | $2.02 M |
| 06/01/2026 | $14.05 | $14.45 (2.85%) | $14.47 | $14.05 | 13.85 K | $2.00 M |
| 05/29/2026 | $13.61 | $13.84 (1.69%) | $13.84 | $13.61 | 6.32 K | $1.91 M |
| 05/28/2026 | $13.87 | $13.55 (-2.31%) | $13.87 | $13.53 | 7.10 K | $1.86 M |
| 05/27/2026 | $13.74 | $13.67 (-0.51%) | $13.77 | $13.60 | 15.60 K | $1.88 M |
| 05/26/2026 | $14.06 | $14.17 (0.78%) | $14.35 | $13.95 | 6.20 K | $1.94 M |
| 05/22/2026 | $14.22 | $14.20 (-0.14%) | $14.28 | $14.11 | 16.00 K | $1.95 M |
| 05/21/2026 | $14.73 | $14.34 (-2.65%) | $14.82 | $14.22 | 26.52 K | $1.95 M |
| 05/20/2026 | $15.16 | $14.53 (-4.16%) | $15.25 | $14.52 | 21.20 K | $1.97 M |
| 05/19/2026 | $15.43 | $15.33 (-0.65%) | $15.50 | $15.25 | 21.79 K | $2.08 M |
| 05/18/2026 | $15.05 | $14.97 (-0.53%) | $15.13 | $14.64 | 20.23 K | $2.03 M |
| 05/15/2026 | $14.83 | $14.92 (0.61%) | $14.95 | $14.75 | 34.50 K | $2.03 M |
| 05/14/2026 | $14.40 | $14.38 (-0.14%) | $14.40 | $14.25 | 4.74 K | $1.93 M |
| 05/13/2026 | $14.58 | $14.37 (-1.44%) | $14.63 | $14.21 | 6.90 K | $1.93 M |
| 05/12/2026 | $14.36 | $14.43 (0.49%) | $14.60 | $14.22 | 16.14 K | $1.94 M |
| 05/11/2026 | $14.23 | $14.21 (-0.14%) | $14.34 | $14.12 | 5.80 K | $1.91 M |
| 05/08/2026 | $13.96 | $13.96 (0%) | $14.05 | $13.80 | 5.50 K | $1.88 M |
| 05/07/2026 | $13.88 | $14.08 (1.44%) | $14.19 | $13.82 | 20.61 K | $1.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
